CTCP Xây dựng Công trình ngầm (ctn)

0.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
() 		0.50 0% 0 0 0
0
0.50
0.50
2 tháng
() 		0.50 0% 0 0 0
0
0.50
0.50
3 tháng
() 		0.50 0% 0 0 0
0
0.50
0.50
6 tháng
() 		0.50 0% 0 0 0
0
0.50
0.50
12 tháng
(2023-05-16) 		-0.50 -50% 246,623 -5,146 0.0
0.50
1
0.50
24 tháng
(2022-05-23) 		-2.10 -80.77% 576,006 -5,086 0.0
0.50
3
0.50
36 tháng
(2021-05-26) 		-1.80 -78.26% 1,413,377 -5,213 0.0
0.50
4
0.50
60 tháng
(2019-06-06) 		0.20 66.67% 1,544,076 -14,769 0.0
0.10
4
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2010
19.31
 33,400 19.48 19.72 19.13 0 0 0
23/06/2010
19.48
 38,800 19.78 19.78 19.01 0 0 0
22/06/2010
19.78
 202,500 19.25 20.32 19.13 0 0 0
21/06/2010
19.25
 58,300 19.01 19.66 19.13 0 0 0
18/06/2010
19.01
 28,100 19.01 19.72 18.95 5,000 0 0.2
17/06/2010
19.01
 58,500 19.25 19.43 18.89 0 0 0
16/06/2010
19.25
 81,400 19.07 19.90 19.13 0 0 0
15/06/2010
19.07
 57,400 18.71 19.13 18.53 0 0 0
14/06/2010
18.71
 39,500 18.35 18.77 18.41 0 0 0
11/06/2010
18.35
 59,200 18.05 18.77 18.11 0 0 0
10/06/2010
18.05
 25,100 17.93 18.29 17.63 0 0 0
09/06/2010
17.93
 26,200 18.29 18.29 17.93 0 0 0
08/06/2010
18.29
 100,500 18.17 18.35 17.33 0 0 0
07/06/2010
18.17
 57,400 19.13 19.13 18.17 0 0 0
04/06/2010
19.13
 60,100 19.43 20.02 19.01 6,000 0 0.2
03/06/2010
19.43
 54,200 19.13 20.20 19.31 0 0 0
02/06/2010
19.13
 84,000 19.37 19.72 19.01 0 0 0
01/06/2010
19.37
 103,800 19.31 19.37 18.53 0 0 0
31/05/2010
19.31
 34,200 20.32 20.32 19.13 0 0 0
28/05/2010
20.32
 139,600 19.31 20.32 19.43 0 0 0
27/05/2010
19.31
 181,800 18.47 19.31 17.63 0 0 0
26/05/2010
18.47
 122,200 17.09 18.47 17.63 0 0 0
25/05/2010: Cổ tức tiền mặt tỉ lệ: 18%
25/05/2010
17.09
 61,500 16.91 17.57 16.74 0 0 0
24/05/2010
16.91
 103,700 15.90 16.91 16.24 0 0 0
21/05/2010
15.90
 168,300 17.42 17.42 15.79 2,000 0 0.1
20/05/2010
17.42
 113,700 17.03 18.09 16.07 2,000 0 0.1
19/05/2010
17.03
 108,400 18.26 18.38 17.03 0 0 0
18/05/2010
18.26
 76,800 18.66 18.83 17.98 0 0 0
17/05/2010
18.66
 34,600 19.61 19.95 18.32 0 0 0
14/05/2010
19.61
 64,700 18.54 20.17 18.49 0 100 0.0
13/05/2010
18.54
 59,700 19.44 19.67 18.54 0 0 0
12/05/2010
19.44
 118,800 20.34 20.34 19.44 0 0 0
11/05/2010
20.34
 107,100 21.07 22.20 20.29 0 0 0
10/05/2010
21.07
 101,700 21.07 21.64 20.45 0 0 0
07/05/2010
21.07
 150,700 22.82 22.82 21.07 0 0 0
06/05/2010
22.82
 178,500 21.92 22.98 21.80 0 0 0
05/05/2010
21.92
 75,400 22.93 23.04 21.52 0 0 0
04/05/2010
22.93
 367,000 21.58 23.04 22.42 0 3,000 -0.1
29/04/2010
21.58
 196,800 21.69 22.03 20.79 0 0 0
28/04/2010
21.69
 141,800 21.92 22.20 21.64 0 700 0.0
27/04/2010
21.92
 137,500 21.02 22.48 20.79 0 0 0
26/04/2010
21.02
 152,000 21.35 21.64 20.79 0 0 0
22/04/2010
21.35
 334,500 22.53 24.11 20.96 0 0 0
21/04/2010
22.53
 112,400 21.13 22.53 22.48 0 0 0
20/04/2010
21.13
 287,600 19.67 21.13 20.12 3,700 0 0.1
19/04/2010
19.67
 224,400 19.56 20.29 19.22 0 0 0
16/04/2010
19.56
 121,200 20.01 21.07 19.39 0 5,000 -0.2
15/04/2010
20.01
 223,900 19.11 20.01 19.44 0 0 0
14/04/2010
19.11
 121,400 18.15 19.39 18.15 0 100 0.0
13/04/2010
18.15
 151,300 19.11 19.11 17.70 0 0 0
12/04/2010
19.11
 380,500 19.11 19.95 18.66 0 0 0
09/04/2010
19.11
 184,600 20.12 21.52 19.11 0 0 0
08/04/2010
20.12
 190,600 18.94 20.12 19.67 0 0 0
07/04/2010
18.94
 241,400 17.70 18.94 17.98 500 0 0.0
06/04/2010
17.70
 428,500 16.69 17.70 16.97 0 0 0
05/04/2010
16.69
 168,500 15.68 16.69 16.02 0 0 0
02/04/2010
15.68
 35,700 15.73 15.85 15.45 0 5,000 -0.1
01/04/2010
15.73
 20,100 15.68 16.58 15.17 0 0 0
31/03/2010
15.68
 37,000 16.30 16.30 15.45 0 0 0
30/03/2010
16.30
 24,000 16.52 16.86 16.02 0 0 0
29/03/2010
16.52
 135,300 15.90 16.52 16.13 0 0 0
26/03/2010
15.90
 83,200 15.62 16.02 14.89 0 0 0
25/03/2010
15.62
 90,500 16.47 16.47 15.17 0 0 0
24/03/2010
16.47
 62,400 16.35 16.52 15.73 0 0 0
23/03/2010
16.35
 21,000 16.86 16.86 16.30 0 0 0
22/03/2010
16.86
 68,100 17.03 17.03 16.30 0 0 0
19/03/2010
17.03
 93,200 17.03 17.59 16.30 0 0 0
18/03/2010
17.03
 66,600 16.30 17.03 15.96 0 0 0
17/03/2010
16.30
 26,600 16.30 17.14 15.90 300 0 0.0
16/03/2010
16.30
 147,900 17.20 17.76 16.07 0 1,000 0.0
15/03/2010
17.20
 257,400 16.41 17.31 16.91 0 0 0
12/03/2010
16.41
 73,400 15.85 16.52 15.85 0 0 0
11/03/2010
15.85
 53,600 15.96 16.58 15.73 0 0 0
10/03/2010
15.96
 62,400 16.75 16.75 15.85 0 0 0
09/03/2010
16.75
 38,500 17.14 17.14 16.58 0 0 0
08/03/2010
17.14
 118,500 16.30 17.31 16.58 0 27,000 -0.8
05/03/2010
16.30
 253,100 15.17 16.41 15.29 10,000 0 0.3
04/03/2010
15.17
 42,900 15.23 15.79 15.06 0 0 0
03/03/2010
15.23
 27,900 14.72 15.23 14.61 0 200 0.0
02/03/2010
14.72
 46,200 14.89 15.45 14.33 0 0 0
01/03/2010
14.89
 73,900 13.94 14.89 13.77 0 2,000 -0.1
26/02/2010
13.94
 7,100 13.66 14.05 13.77 0 1,000 0.0
25/02/2010
13.66
 16,300 13.71 14.10 13.54 0 1,000 0.0
24/02/2010
13.71
 17,200 13.54 14.16 13.37 0 0 0
23/02/2010
13.54
 9,500 14.27 14.27 13.37 0 0 0
22/02/2010
14.27
 5,500 14.39 14.50 14.05 0 0 0
12/02/2010
14.39
 22,700 13.66 14.39 14.10 0 3,000 -0.1
11/02/2010
13.66
 10,000 13.21 13.66 13.37 0 3,500 -0.1
10/02/2010
13.21
 11,600 12.92 13.49 13.15 0 0 0
09/02/2010
12.92
 13,000 13.37 13.37 12.76 0 0 0
08/02/2010
13.37
 10,400 13.60 13.60 13.37 0 0 0
05/02/2010
13.60
 15,700 14.05 14.05 13.15 0 0 0
04/02/2010
14.05
 50,500 13.82 14.44 13.94 0 0 0
03/02/2010
13.82
 31,300 13.71 14.05 13.26 0 2,500 -0.1
02/02/2010
13.71
 30,600 14.05 14.55 13.66 0 6,500 -0.2
01/02/2010
14.05
 19,700 14.05 14.10 13.37 0 0 0
29/01/2010
14.05
 32,300 13.94 14.10 13.77 0 0 0
28/01/2010
13.94
 56,800 14.33 14.55 13.88 0 0 0
27/01/2010
14.33
 30,500 15.06 16.07 14.05 0 0 0
26/01/2010
15.06
 75,800 14.27 15.06 14.61 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc